Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

NGT – Newmont Corporation

Last update: September 18, 2025 at 2:37 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 18.53%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 2,677
Volume: 0
Open interest: 2,424
Volume: 0
September 19, 2025 0 0 63.75 0 7 0 45.00 0 0 0.05 0 36 0
September 19, 2025 0 0 60.75 0 0 0 48.00 0 0 0.05 0 90 0
September 19, 2025 0 0 58.75 0 5 0 50.00 0 0 0.04 0 22 0
September 19, 2025 0 0 56.75 0 0 0 52.00 0 0 0.05 0 0 0
September 19, 2025 0 0 53.75 0 0 0 55.00 0 0 0.05 0 34 0
September 19, 2025 0 0 52.75 0 0 0 56.00 0 0 0.05 0 0 0
September 19, 2025 0 0 50.75 0 0 0 58.00 0 0 0.04 0 40 0
September 19, 2025 0 0 48.75 0 0 0 60.00 0 0 0.05 0 25 0
September 19, 2025 0 0 46.75 0 0 0 62.00 0 0 0.05 0 90 0
September 19, 2025 0 0 44.75 0 0 0 64.00 0 0 0.05 0 20 0
September 19, 2025 0 0 43.75 0 0 0 65.00 0 0 0.05 0 5 0
September 19, 2025 0 0 42.75 0 0 0 66.00 0 0 0.05 0 25 0
September 19, 2025 0 0 40.55 0 0 0 68.00 0 0 0.06 0 2 0
September 19, 2025 0 0 38.60 0 101 0 70.00 0 0 0.06 0 5 0
September 19, 2025 0 0 36.60 0 0 0 72.00 0 0 0.06 0 10 0
September 19, 2025 0 0 34.60 0 0 0 74.00 0 0.02 0.02 0 3 0
September 19, 2025 0 0 33.55 0 0 0 75.00 0 0 0.10 0 20 0
September 19, 2025 0 0 32.60 0 100 0 76.00 0 0 0.06 0 54 0
September 19, 2025 0 0 30.60 0 0 0 78.00 0 0 0.09 0 20 0
September 19, 2025 0 0 28.60 0 0 0 80.00 0 0 0.09 0 27 0
September 19, 2025 0 0 26.60 0 0 0 82.00 0 0 0.06 0 26 0
September 19, 2025 0 0 24.60 0 2 0 84.00 0 0 0.06 0 27 0
September 19, 2025 0 0 23.55 0 0 0 85.00 0 0 0.06 0 11 0
September 19, 2025 0 0 22.60 0 0 0 86.00 0 0 0.05 0 32 0
September 19, 2025 0 0 20.60 0 0 0 88.00 0 0 0.04 0 32 0
September 19, 2025 0 0 18.60 0 20 0 90.00 0 0 0.06 0 0 0
September 19, 2025 0 0 16.60 0 11 0 92.00 0 0 0.06 0 0 0
September 19, 2025 0 0 14.60 0 16 0 94.00 0 0 0.06 0 36 0
September 19, 2025 0 0 12.60 0 30 0 96.00 0 0 0.06 0 2 0
September 19, 2025 0 0 10.60 0 40 0 98.00 0 0 0.06 0 15 0
September 19, 2025 0 0 8.65 0 84 0 100.00 0 0 0.06 0 10 0
September 19, 2025 0 0 3.80 0 26 0 105.00 0 0 0.30 0 1 0
September 19, 2025 0 0 0.60 0 38 0 110.00 0 0 2.25 0 0 0
September 19, 2025 0 0 0.09 0 22 0 115.00 0 0 6.85 0 0 0
September 19, 2025 0 0 0.06 0 0 0 120.00 0 0 11.80 0 0 0
September 19, 2025 0 0 0.06 0 0 0 125.00 0 0 16.80 0 0 0
October 17, 2025 0 0 48.85 0 0 0 60.00 0 0 0.25 0 0 0
October 17, 2025 0 0 46.80 0 0 0 62.00 0 0 0.25 0 0 0
October 17, 2025 0 0 44.85 0 0 0 64.00 0 0 0.25 0 22 0
October 17, 2025 0 0 42.90 0 0 0 66.00 0 0 0.26 0 43 0
October 17, 2025 0 0 40.75 0 0 0 68.00 0 0 0.25 0 24 0
October 17, 2025 0 0 38.75 0 0 0 70.00 0 0 0.25 0 0 0
October 17, 2025 0 0 36.75 0 0 0 72.00 0 0 0.09 0 12 0
October 17, 2025 0 0 34.75 0 0 0 74.00 0 0 0.06 0 14 0
October 17, 2025 0 0 32.75 0 0 0 76.00 0 0 0.06 0 52 0
October 17, 2025 0 0 30.75 0 12 0 78.00 0 0 0.06 0 20 0
October 17, 2025 0 0 28.75 0 4 0 80.00 0.05 0 0.09 0 22 0
October 17, 2025 0 0 26.80 0 13 0 82.00 0 0 0.07 0 14 0
October 17, 2025 0 0 24.80 0 0 0 84.00 0 0 0.08 0 0 0
October 17, 2025 0 0 22.90 0 0 0 86.00 0 0 0.10 0 50 0
October 17, 2025 0 0 20.95 0 10 0 88.00 0 0 0.14 0 15 0
October 17, 2025 0 0 19.00 0 0 0 90.00 0 2.10 0.23 0 29 0
October 17, 2025 0 0 17.05 0 0 0 92.00 0 2.00 0.31 0 0 0
October 17, 2025 0 0 15.20 0 20 0 94.00 0 0 0.43 0 5 0
October 17, 2025 0 0 13.40 0 3 0 96.00 0 3.00 0.60 0 12 0
October 17, 2025 0 0 11.60 0 2 0 98.00 0 0 0.80 0 5 0
October 17, 2025 0 0 9.85 0 15 0 100.00 0 0 1.10 0 29 0
October 17, 2025 0 0 6.15 0 0 0 105.00 0 0 2.45 0 6 0
October 17, 2025 0 0 3.40 0 19 0 110.00 0 0 4.80 0 0 0
October 17, 2025 0 0 1.80 0 19 0 115.00 0 0 8.20 0 0 0
October 17, 2025 0 0 0.90 0 0 0 120.00 0 0 12.45 0 0 0
October 17, 2025 0 0 0.55 0 10 0 125.00 0 0 17.10 0 0 0
October 17, 2025 0 0 0.31 0 0 0 130.00 0 0 21.95 0 0 0
October 17, 2025 0 0 0.20 0 0 0 135.00 0 0 26.80 0 0 0
October 17, 2025 0 0 0.14 0 0 0 140.00 0 0 31.80 0 0 0
November 21, 2025 0 0 49.85 0 0 0 60.00 0 0 0.49 0 0 0
November 21, 2025 0 0 47.75 0 0 0 62.00 0 0 0.49 0 0 0
November 21, 2025 0 0 45.85 0 0 0 64.00 0 0 0.49 0 12 0
November 21, 2025 0 0 43.85 0 20 0 66.00 0 0 0.49 0 12 0
November 21, 2025 0 0 41.00 0 8 0 68.00 0 0 0.49 0 14 0
November 21, 2025 0 0 39.05 0 0 0 70.00 0 0 0.49 0 12 0
November 21, 2025 0 0 37.05 0 0 0 72.00 0 0 0.13 0 180 0
November 21, 2025 0 0 35.10 0 4 0 74.00 0 0 0.12 0 34 0
November 21, 2025 0 0 33.15 0 12 0 76.00 0 0 0.15 0 0 0
November 21, 2025 0 0 31.20 0 0 0 78.00 0 0 0.22 0 40 0
November 21, 2025 0 0 29.30 0 12 0 80.00 0 0 0.28 0 0 0
November 21, 2025 0 0 27.40 0 0 0 82.00 0 0 0.36 0 1 0
November 21, 2025 0 0 25.50 0 0 0 84.00 0 0 0.46 0 4 0
November 21, 2025 0 0 23.60 0 0 0 86.00 0 0 0.60 0 0 0
November 21, 2025 0 0 21.80 0 0 0 88.00 0 0 0.75 0 0 0
November 21, 2025 0 0 20.00 0 0 0 90.00 0 0 0.95 0 20 0
November 21, 2025 0 0 18.15 0 0 0 92.00 0 0 1.15 0 13 0
November 21, 2025 0 0 16.45 0 0 0 94.00 0 0 1.45 0 0 0
November 21, 2025 0 0 14.80 0 28 0 96.00 0 0 1.80 0 33 0
November 21, 2025 0 0 13.20 0 0 0 98.00 0 0 2.25 0 0 0
November 21, 2025 0 0 11.70 0 0 0 100.00 0 0 2.75 0 14 0
November 21, 2025 0 0 8.40 0 0 0 105.00 0 0 4.50 0 0 0
November 21, 2025 0 0 5.80 0 13 0 110.00 0 0 6.90 0 21 0
November 21, 2025 0 0 3.90 0 60 0 115.00 0 0 10.00 0 0 0
November 21, 2025 0 0 2.60 0 0 0 120.00 0 0 13.75 0 0 0
November 21, 2025 0 0 1.70 0 0 0 125.00 0 0 17.90 0 0 0
November 21, 2025 0 0 1.15 0 0 0 130.00 0 0 22.55 0 0 0
November 21, 2025 0 0 0.85 0 0 0 135.00 0 0 27.25 0 0 0
November 21, 2025 0 0 0.60 0 0 0 140.00 0 0 32.05 0 0 0
December 19, 2025 0 0 64.25 0 2 0 45.00 0 0 0.43 0 70 0
December 19, 2025 0 0 61.30 0 1 0 48.00 0 0 0.43 0 45 0
December 19, 2025 0 0 59.25 0 11 0 50.00 0 0 0.43 0 36 0
December 19, 2025 0 0 54.30 0 100 0 55.00 0 0 0.43 0 50 0
December 19, 2025 0 0 49.35 0 338 0 60.00 0 0 0.45 0 56 0
December 19, 2025 0 0 44.40 0 23 0 65.00 0 0 0.49 0 22 0
December 19, 2025 0 0 41.15 0 0 0 68.00 0 0 0.12 0 14 0
December 19, 2025 0 0 39.15 0 115 0 70.00 0 0 0.17 0 7 0
December 19, 2025 0 0 37.20 0 10 0 72.00 0 0 0.21 0 0 0
December 19, 2025 0 0 35.25 0 0 0 74.00 0 0 0.27 0 0 0
December 19, 2025 0 0 34.30 0 13 0 75.00 0 0 0.31 0 0 0
December 19, 2025 0 0 33.35 0 7 0 76.00 0 0 0.34 0 1 0
December 19, 2025 0 0 31.45 0 33 0 78.00 0 0 0.43 0 0 0
December 19, 2025 0 0 29.60 0 6 0 80.00 0 0 0.55 0 10 0
December 19, 2025 0 0 27.65 0 1 0 82.00 0 0 0.70 0 3 0
December 19, 2025 0 0 25.80 0 6 0 84.00 0 0 0.80 0 0 0
December 19, 2025 0 0 25.00 0 8 0 85.00 0 0 0.90 0 12 0
December 19, 2025 0 0 24.00 0 0 0 86.00 0 0 1.00 0 12 0
December 19, 2025 0 0 22.25 0 2 0 88.00 0 0 1.20 0 12 0
December 19, 2025 0 0 20.45 0 49 0 90.00 0 0 1.50 0 24 0
December 19, 2025 0 0 18.80 0 0 0 92.00 0 0 1.80 0 12 0
December 19, 2025 0 0 17.10 0 0 0 94.00 0 0 2.20 0 0 0
December 19, 2025 0 0 15.55 0 0 0 96.00 0 0 2.65 0 0 0
December 19, 2025 0 0 14.05 0 0 0 98.00 0 0 3.15 0 0 0
December 19, 2025 0 0 12.60 0 14 0 100.00 0 0 3.75 0 22 0
December 19, 2025 0 0 9.45 0 13 0 105.00 0 0 5.65 0 0 0
December 19, 2025 0 0 6.90 0 12 0 110.00 0 0 8.10 0 1 0
December 19, 2025 0 0 4.90 0 8 0 115.00 0 0 11.15 0 2 0
December 19, 2025 0 0 3.50 0 10 0 120.00 0 0 14.75 0 0 0
December 19, 2025 0 0 2.50 0 16 0 125.00 0 0 18.80 0 0 0
December 19, 2025 0 0 1.80 0 0 0 130.00 0 0 23.15 0 0 0
December 19, 2025 0 0 1.30 0 0 0 135.00 0 0 27.75 0 0 0
December 19, 2025 0 0 1.00 0 0 0 140.00 0 0 32.45 0 0 0
January 16, 2026 0 0 41.20 0 0 0 68.00 0 0 0.19 0 0 0
January 16, 2026 0 0 37.30 0 10 0 72.00 0 0 0.31 0 0 0
January 16, 2026 0 0 35.50 0 0 0 74.00 0 0 0.39 0 0 0
January 16, 2026 0 0 33.60 0 0 0 76.00 0 0 0.50 0 0 0
January 16, 2026 0 0 31.75 0 0 0 78.00 0 0 0.60 0 0 0
January 16, 2026 0 0 29.85 0 5 0 80.00 0 0 0.75 0 0 0
January 16, 2026 0 0 28.05 0 0 0 82.00 0 0 0.90 0 0 0
January 16, 2026 0 0 26.25 0 0 0 84.00 0 0 1.10 0 12 0
January 16, 2026 0 0 24.50 0 0 0 86.00 0 0 1.30 0 0 0
January 16, 2026 0 0 22.65 0 24 0 88.00 0 0 1.55 0 0 0
January 16, 2026 0 0 20.95 0 0 0 90.00 0 0 1.80 0 0 0
January 16, 2026 7.20 0 19.30 0 1 0 92.00 0 0 2.20 0 52 0
January 16, 2026 0 0 17.75 0 0 0 94.00 0 0 2.70 0 0 0
January 16, 2026 0 0 16.25 0 0 0 96.00 0 0 3.20 0 12 0
January 16, 2026 0 0 14.80 0 0 0 98.00 0 0 3.75 0 12 0
January 16, 2026 0 0 13.35 0 40 0 100.00 0 0 4.40 0 0 0
January 16, 2026 0 0 10.40 0 1 0 105.00 0 0 6.40 0 12 0
January 16, 2026 0 0 7.80 0 10 0 110.00 0 0 8.85 0 17 0
January 16, 2026 0 0 5.85 0 9 0 115.00 0 0 11.90 0 10 0
January 16, 2026 0 0 4.40 0 34 0 120.00 0 0 15.40 0 0 0
January 16, 2026 0 0 3.30 0 0 0 125.00 0 0 19.35 0 0 0
January 16, 2026 0 0 2.40 0 0 0 130.00 0 0 23.55 0 0 0
January 16, 2026 0 0 1.80 0 0 0 135.00 0 0 28.00 0 0 0
January 16, 2026 0 0 1.40 0 0 0 140.00 0 0 32.75 0 0 0
February 20, 2026 0 0 26.85 0 12 0 84.00 0 0 1.50 0 24 0
February 20, 2026 0 0 25.25 0 0 0 86.00 0 0 1.80 0 0 0
February 20, 2026 0 0 23.50 0 12 0 88.00 0 0 2.10 0 12 0
February 20, 2026 0 0 21.90 0 12 0 90.00 0 0 2.50 0 12 0
February 20, 2026 0 0 20.35 0 24 0 92.00 0 0 3.10 0 12 0
February 20, 2026 0 0 18.80 0 24 0 94.00 0 0 3.60 0 24 0
February 20, 2026 0 0 17.40 0 24 0 96.00 0 0 4.15 0 22 0
February 20, 2026 0 0 15.95 0 24 0 98.00 0 0 4.75 0 13 0
February 20, 2026 0 0 14.70 0 10 0 100.00 0 0 5.45 0 0 0
February 20, 2026 0 0 11.75 0 0 0 105.00 0 0 7.45 0 0 0
February 20, 2026 0 0 9.25 0 0 0 110.00 0 0 9.95 0 0 0
February 20, 2026 0 0 7.15 0 0 0 115.00 0 0 13.10 0 0 0
February 20, 2026 0 0 5.55 0 19 0 120.00 0 0 16.40 0 0 0
February 20, 2026 0 0 4.30 0 0 0 125.00 0 0 20.20 0 0 0
February 20, 2026 0 0 3.45 0 0 0 130.00 0 0 24.30 0 0 0
February 20, 2026 0 0 2.75 0 0 0 135.00 0 0 28.60 0 0 0
February 20, 2026 0 0 2.10 0 0 0 140.00 0 0 33.15 0 0 0
March 20, 2026 0 0 59.55 0 3 0 50.00 0 0 0.49 0 38 0
March 20, 2026 0 0 54.80 0 4 0 55.00 0 0 0.49 0 57 0
March 20, 2026 0 0 49.75 0 95 0 60.00 0 0 0.49 0 19 0
March 20, 2026 0 0 44.95 0 6 0 65.00 0 0 0.34 0 18 0
March 20, 2026 0 0 39.85 0 196 0 70.00 0 0 0.65 0 49 0
March 20, 2026 0 0 35.25 0 14 0 75.00 0 0 0.95 0 0 0
March 20, 2026 0 0 30.75 0 35 0 80.00 0 0 1.40 0 1 0
March 20, 2026 0 0 26.50 0 11 0 85.00 0 0 2.10 0 0 0
March 20, 2026 0 0 22.30 0 76 0 90.00 0 0 3.15 0 5 0
March 20, 2026 0 0 18.65 0 1 0 95.00 3.85 0 4.50 0 2 0
March 20, 2026 0 0 15.35 0 1 0 100.00 0 0 6.15 0 20 0
March 20, 2026 0 0 9.95 0 16 0 110.00 0 0 10.80 0 0 0
March 20, 2026 0 0 6.35 0 20 0 120.00 0 0 17.10 0 0 0
March 20, 2026 0 0 4.05 0 0 0 130.00 0 0 24.80 0 0 0
March 20, 2026 0 0 2.50 0 31 0 140.00 0 0 33.60 0 0 0
June 19, 2026 0 0 50.05 0 0 0 60.00 0 0 0.49 0 20 0
June 19, 2026 0 0 45.40 0 0 0 65.00 0 0 0.80 0 3 0
June 19, 2026 0 0 40.60 0 24 0 70.00 0 0 1.20 0 0 0
June 19, 2026 0 0 36.20 0 21 0 75.00 0 0 1.70 0 2 0
June 19, 2026 0 0 31.95 0 10 0 80.00 0 0 2.30 0 3 0
June 19, 2026 0 0 27.95 0 26 0 85.00 0 0 3.40 0 0 0
June 19, 2026 0 0 24.25 0 0 0 90.00 0 0 4.60 0 5 0
June 19, 2026 0 0 20.90 0 191 0 95.00 0 0 6.30 0 0 0
June 19, 2026 0 0 17.70 0 12 0 100.00 0 0 8.25 0 21 0
June 19, 2026 0 0 12.55 0 5 0 110.00 0 0 13.00 0 0 0
June 19, 2026 0 0 8.80 0 0 0 120.00 0 0 19.20 0 0 0
June 19, 2026 0 0 6.25 0 0 0 130.00 0 0 26.55 0 0 0
June 19, 2026 0 0 4.20 0 0 0 140.00 0 0 34.85 0 0 0